ソフトクリエイトホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2021/01/18 | 2,697 | 2,739 | 2,621 | 2,739 | +65 | +2.4% | 60,600 |
| 2021/01/15 | 2,772 | 2,776 | 2,632 | 2,674 | -108 | -3.9% | 114,400 |
| 2021/01/14 | 2,870 | 2,870 | 2,771 | 2,782 | -94 | -3.3% | 78,600 |
| 2021/01/13 | 2,788 | 2,902 | 2,770 | 2,876 | +88 | +3.2% | 55,400 |
| 2021/01/12 | 2,805 | 2,834 | 2,785 | 2,788 | -43 | -1.5% | 34,100 |
| 2021/01/08 | 2,810 | 2,842 | 2,771 | 2,831 | +4 | +0.1% | 51,400 |
| 2021/01/07 | 2,796 | 2,837 | 2,764 | 2,827 | +14 | +0.5% | 37,900 |
| 2021/01/06 | 2,836 | 2,875 | 2,780 | 2,813 | -39 | -1.4% | 61,500 |
| 2021/01/05 | 2,830 | 2,923 | 2,825 | 2,852 | +30 | +1.1% | 66,600 |
| 2021/01/04 | 2,793 | 2,855 | 2,741 | 2,822 | +48 | +1.7% | 46,600 |
| 2020/12/30 | 2,774 | 2,824 | 2,708 | 2,774 | -1 | ±0% | 62,300 |
| 2020/12/29 | 2,750 | 2,807 | 2,739 | 2,775 | +39 | +1.4% | 41,000 |
| 2020/12/28 | 2,807 | 2,807 | 2,707 | 2,736 | -70 | -2.5% | 80,100 |
| 2020/12/25 | 2,841 | 2,841 | 2,761 | 2,806 | -41 | -1.4% | 38,100 |
| 2020/12/24 | 2,830 | 2,906 | 2,830 | 2,847 | +40 | +1.4% | 60,400 |
| 2020/12/23 | 2,749 | 2,833 | 2,749 | 2,807 | +48 | +1.7% | 39,500 |
| 2020/12/22 | 2,857 | 2,857 | 2,732 | 2,759 | -98 | -3.4% | 75,200 |
| 2020/12/21 | 2,891 | 2,924 | 2,835 | 2,857 | -13 | -0.5% | 42,400 |
| 2020/12/18 | 2,926 | 2,926 | 2,850 | 2,870 | -72 | -2.4% | 57,300 |
| 2020/12/17 | 2,867 | 2,955 | 2,846 | 2,942 | +105 | +3.7% | 71,200 |
| 2020/12/16 | 2,850 | 2,896 | 2,818 | 2,837 | +3 | +0.1% | 62,200 |
| 2020/12/15 | 2,945 | 2,963 | 2,828 | 2,834 | -147 | -4.9% | 91,400 |
| 2020/12/14 | 2,850 | 2,993 | 2,850 | 2,981 | +133 | +4.7% | 95,900 |
| 2020/12/11 | 2,774 | 2,866 | 2,763 | 2,848 | +124 | +4.6% | 66,400 |
| 2020/12/10 | 2,791 | 2,810 | 2,720 | 2,724 | -115 | -4.1% | 85,600 |
| 2020/12/09 | 2,800 | 2,854 | 2,765 | 2,839 | +9 | +0.3% | 103,500 |
| 2020/12/08 | 2,770 | 2,849 | 2,690 | 2,830 | +60 | +2.2% | 178,200 |
| 2020/12/07 | 2,899 | 2,899 | 2,737 | 2,770 | -168 | -5.7% | 174,800 |
| 2020/12/04 | 3,050 | 3,050 | 2,906 | 2,938 | -97 | -3.2% | 209,900 |
| 2020/12/03 | 3,120 | 3,155 | 3,015 | 3,035 | -55 | -1.8% | 117,400 |
| 2020/12/02 | 3,100 | 3,170 | 3,010 | 3,090 | -30 | -1% | 165,700 |
| 2020/12/01 | 3,150 | 3,195 | 3,070 | 3,120 | -65 | -2% | 87,800 |
| 2020/11/30 | 3,165 | 3,230 | 3,115 | 3,185 | +30 | +1% | 82,900 |
| 2020/11/27 | 3,100 | 3,170 | 3,080 | 3,155 | +10 | +0.3% | 93,600 |
| 2020/11/26 | 3,265 | 3,265 | 3,130 | 3,145 | -70 | -2.2% | 82,500 |
| 2020/11/25 | 3,255 | 3,275 | 3,170 | 3,215 | -105 | -3.2% | 102,900 |
| 2020/11/24 | 3,315 | 3,345 | 3,260 | 3,320 | -30 | -0.9% | 76,000 |
| 2020/11/20 | 3,380 | 3,400 | 3,310 | 3,350 | -30 | -0.9% | 41,900 |
| 2020/11/19 | 3,355 | 3,400 | 3,310 | 3,380 | -75 | -2.2% | 71,700 |
| 2020/11/18 | 3,430 | 3,490 | 3,390 | 3,455 | +25 | +0.7% | 44,800 |
| 2020/11/17 | 3,550 | 3,550 | 3,405 | 3,430 | -145 | -4.1% | 71,900 |
| 2020/11/16 | 3,725 | 3,725 | 3,555 | 3,575 | -185 | -4.9% | 62,800 |
| 2020/11/13 | 3,655 | 3,800 | 3,610 | 3,760 | +125 | +3.4% | 85,800 |
| 2020/11/12 | 3,705 | 3,740 | 3,575 | 3,635 | -30 | -0.8% | 106,500 |
| 2020/11/11 | 3,650 | 3,685 | 3,530 | 3,665 | -20 | -0.5% | 126,700 |
| 2020/11/10 | 3,910 | 3,915 | 3,655 | 3,685 | -330 | -8.2% | 124,500 |
| 2020/11/09 | 3,980 | 4,065 | 3,835 | 4,015 | +70 | +1.8% | 138,400 |
| 2020/11/06 | 3,990 | 4,030 | 3,915 | 3,945 | -45 | -1.1% | 114,000 |
| 2020/11/05 | 4,150 | 4,170 | 3,910 | 3,990 | -355 | -8.2% | 307,600 |
| 2020/11/04 | 4,320 | 4,445 | 4,230 | 4,345 | +30 | +0.7% | 209,200 |
1101～
1150
件表示中 / 4955件
類似銘柄と比較する
現在ご覧いただいている「ソフトクリエＨＤ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| ソフトクリエＨＤ | 216,800円 | +8.2% | +7.6% | 2.86% | 14.29倍 | 2.59倍 |
|
ＥＣ構築ソフト「ｅｃｂｅｉｎｇ」の提供・カスタマイズ、ワークフローソフト等展開。累進配当 |
| ビーエンジ | 504,000円 | +5.9% | +11.1% | 3.10% | 16.31倍 | 4.51倍 |
|
ＥＲＰで自社製「ｍｃフレーム」育つ。独ＳＡＰ導入案件でも実績豊富。１８年から図研が筆頭株主 |
| セーフィー | 108,000円 | +22.3% | - | 0.00% | 600.00倍 | 7.02倍 |
|
クラウド録画型映像プラットフォームを開発・運営。エッジＡＩカメラや建設現場向けも展開 |
| ミロク情報 | 181,600円 | +6.2% | +6.4% | 3.30% | 11.09倍 | 1.86倍 |
|
企業向けＥＲＰ（統合業務ソフト）と会計事務所向け会計ソフトの大手。サブスク型へ転換中 |
| ゼンリン | 102,100円 | +1.8% | +11.8% | 4.11% | 18.17倍 | 1.09倍 |
|
地図情報断トツ。住宅地図を唯一全国展開。カーナビ、ネット配信強い。収益は期末偏重 |
市場注目の銘柄
チャート関連のコラム
